Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prospect Capital Cp (NQ: PSEC )

5.620 +0.030 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 2.856 2.979 2.846 2.888 752,921 +0.02(+0.86%)
Mar 28, 2008 2.848 2.865 2.824 2.863 890,709 +0.01(+0.27%)
Mar 27, 2008 2.884 2.884 2.808 2.856 1,395,158 -0.16(-5.35%)
Mar 26, 2008 3.036 3.036 2.958 3.017 601,363 -0.02(-0.63%)
Mar 25, 2008 2.985 3.036 2.968 3.036 579,535 +0.06(+1.98%)
Mar 24, 2008 2.958 3.044 2.884 2.977 1,075,794 +0.12(+4.11%)
Mar 21, 2008 2.941 2.949 2.799 2.860 2,107,422 +0.00(+0.00%)
Mar 20, 2008 2.941 2.949 2.799 2.860 2,107,422 +0.14(+5.02%)
Mar 19, 2008 2.740 2.755 2.693 2.723 689,313 +0.02(+0.84%)
Mar 18, 2008 2.696 2.748 2.647 2.700 1,081,048 +0.06(+2.08%)
Mar 17, 2008 2.609 2.685 2.590 2.645 673,276 +0.00(+0.00%)
Mar 14, 2008 2.753 2.753 2.609 2.645 687,120 -0.06(-2.11%)
Mar 13, 2008 2.607 2.715 2.571 2.702 977,953 +0.06(+2.30%)
Mar 12, 2008 2.746 2.750 2.641 2.641 1,321,853 -0.11(-3.93%)
Mar 11, 2008 2.732 2.774 2.662 2.750 1,102,544 +0.09(+3.43%)
Mar 10, 2008 2.666 2.689 2.581 2.658 765,700 +0.00(+0.07%)
Mar 07, 2008 2.619 2.723 2.619 2.657 1,176,508 +0.04(+1.60%)
Mar 06, 2008 2.704 2.763 2.609 2.615 2,238,986 -0.02(-0.65%)
Mar 05, 2008 2.753 2.763 2.619 2.632 931,735 -0.07(-2.67%)
Mar 04, 2008 2.719 2.751 2.633 2.704 705,686 -0.08(-2.93%)
Mar 03, 2008 2.856 2.875 2.657 2.786 923,398 -0.07(-2.46%)
Feb 29, 2008 3.006 3.017 2.856 2.856 857,735 -0.13(-4.38%)
Feb 28, 2008 3.034 3.055 2.919 2.987 1,119,909 -0.02(-0.51%)
Feb 27, 2008 3.017 3.080 2.998 3.002 941,906 -0.00(-0.13%)
Feb 26, 2008 2.975 3.129 2.962 3.006 1,578,820 +0.05(+1.67%)
Feb 25, 2008 2.926 3.011 2.884 2.956 882,688 +0.01(+0.26%)
Feb 22, 2008 2.985 2.985 2.871 2.949 523,989 -0.04(-1.21%)
Feb 21, 2008 2.958 3.036 2.943 2.985 990,975 +0.04(+1.48%)
Feb 20, 2008 2.865 2.947 2.858 2.941 523,146 +0.05(+1.71%)
Feb 19, 2008 2.905 2.941 2.860 2.892 977,025 +0.03(+1.13%)
Feb 18, 2008 2.778 2.875 2.772 2.860 633,625 +0.00(+0.00%)
Feb 15, 2008 2.778 2.875 2.772 2.860 633,625 +0.08(+2.94%)
Feb 14, 2008 2.839 2.875 2.765 2.778 520,690 -0.04(-1.48%)
Feb 13, 2008 2.687 2.865 2.687 2.820 845,103 +0.16(+5.99%)
Feb 12, 2008 2.782 2.782 2.657 2.660 1,219,237 -0.16(-5.78%)
Feb 11, 2008 2.880 2.880 2.808 2.824 512,043 -0.05(-1.85%)
Feb 08, 2008 2.833 2.901 2.801 2.877 800,856 +0.03(+1.07%)
Feb 07, 2008 2.740 2.846 2.717 2.846 428,340 +0.09(+3.09%)
Feb 06, 2008 2.751 2.867 2.732 2.761 674,467 +0.04(+1.54%)
Feb 05, 2008 2.894 2.894 2.712 2.719 874,614 -0.17(-6.03%)
Feb 04, 2008 2.863 2.903 2.812 2.894 611,001 +0.06(+1.94%)
Feb 01, 2008 2.784 2.877 2.782 2.839 598,554 +0.09(+3.31%)
Jan 31, 2008 2.691 2.789 2.657 2.748 761,073 +0.02(+0.63%)
Jan 30, 2008 2.740 2.846 2.731 2.731 783,434 -0.02(-0.62%)
Jan 29, 2008 2.753 2.780 2.742 2.748 660,686 +0.00(+0.07%)
Jan 28, 2008 2.655 2.751 2.619 2.746 683,579 +0.09(+3.43%)
Jan 25, 2008 2.700 2.721 2.630 2.655 977,473 -0.01(-0.29%)
Jan 24, 2008 2.727 2.734 2.632 2.662 824,608 -0.04(-1.41%)
Jan 23, 2008 2.518 2.732 2.518 2.700 1,284,025 +0.11(+4.40%)
Jan 22, 2008 2.497 2.712 2.395 2.586 1,113,184 -0.04(-1.37%)
Jan 21, 2008 2.609 2.679 2.562 2.622 1,202,462 +0.00(+0.00%)
Jan 18, 2008 2.609 2.679 2.562 2.622 1,202,462 +0.00(+0.07%)
Jan 17, 2008 2.702 2.710 2.619 2.621 837,930 -0.08(-2.95%)
Jan 16, 2008 2.609 2.751 2.609 2.700 675,084 +0.07(+2.52%)
Jan 15, 2008 2.657 2.751 2.634 2.634 711,352 -0.09(-3.14%)
Jan 14, 2008 2.668 2.721 2.621 2.719 840,939 +0.05(+1.92%)
Jan 11, 2008 2.626 2.704 2.626 2.668 897,349 -0.00(-0.14%)
Jan 10, 2008 2.543 2.723 2.518 2.672 817,757 +0.07(+2.77%)
Jan 09, 2008 2.579 2.602 2.467 2.600 1,071,689 +0.03(+1.11%)
Jan 08, 2008 2.641 2.736 2.571 2.571 1,297,811 -0.09(-3.56%)
Jan 07, 2008 2.624 2.676 2.505 2.666 1,320,272 +0.09(+3.61%)
Jan 04, 2008 2.622 2.647 2.535 2.573 1,203,775 -0.08(-3.00%)
Jan 03, 2008 2.653 2.699 2.609 2.653 1,273,074 +0.04(+1.67%)
Jan 02, 2008 2.512 2.649 2.433 2.609 967,813 +0.13(+5.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.